Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.60 | 13.74 | 13.25 | 13.70 | 13,300 | +0.20(+1.48%) |
May 29, 2014 | 13.20 | 13.50 | 13.05 | 13.50 | 20,562 | +0.15(+1.12%) |
May 28, 2014 | 13.12 | 13.42 | 13.02 | 13.35 | 11,836 | -0.04(-0.30%) |
May 27, 2014 | 13.22 | 13.48 | 12.96 | 13.39 | 17,525 | +0.19(+1.44%) |
May 23, 2014 | 12.73 | 13.20 | 13.20 | 13.20 | 5,700 | +0.69(+5.52%) |
May 22, 2014 | 12.54 | 13.00 | 12.43 | 12.51 | 11,958 | +0.01(+0.08%) |
May 21, 2014 | 13.24 | 13.30 | 12.50 | 12.50 | 16,477 | -0.54(-4.14%) |
May 20, 2014 | 13.00 | 13.04 | 12.56 | 13.04 | 13,924 | -0.22(-1.66%) |
May 19, 2014 | 12.99 | 13.26 | 12.52 | 13.26 | 16,978 | +0.16(+1.22%) |
May 16, 2014 | 12.49 | 13.40 | 12.39 | 13.10 | 19,287 | +0.41(+3.23%) |
May 15, 2014 | 12.35 | 12.69 | 12.20 | 12.69 | 10,942 | -0.01(-0.08%) |
May 14, 2014 | 12.10 | 12.70 | 12.10 | 12.70 | 8,652 | +0.50(+4.10%) |
May 13, 2014 | 11.85 | 12.30 | 11.85 | 12.20 | 10,047 | +0.29(+2.43%) |
May 12, 2014 | 12.08 | 12.24 | 11.90 | 11.91 | 9,168 | -0.19(-1.57%) |
May 09, 2014 | 11.50 | 12.45 | 11.30 | 12.10 | 35,538 | +0.78(+6.89%) |
May 08, 2014 | 12.48 | 12.48 | 11.10 | 11.32 | 17,029 | -0.99(-8.04%) |
May 07, 2014 | 12.22 | 12.54 | 11.85 | 12.31 | 5,925 | +0.33(+2.75%) |
May 06, 2014 | 12.64 | 12.65 | 11.98 | 11.98 | 5,223 | -0.44(-3.54%) |
May 05, 2014 | 12.44 | 12.65 | 12.20 | 12.42 | 15,592 | +0.12(+0.98%) |
May 02, 2014 | 11.87 | 12.66 | 11.64 | 12.30 | 9,970 | -0.28(-2.23%) |
May 01, 2014 | 11.63 | 12.80 | 11.63 | 12.58 | 9,831 | +0.05(+0.40%) |
Apr 30, 2014 | 12.65 | 12.66 | 11.88 | 12.53 | 15,638 | -0.37(-2.87%) |
Apr 29, 2014 | 12.58 | 12.90 | 11.32 | 12.90 | 34,396 | +0.16(+1.26%) |
Apr 28, 2014 | 12.89 | 12.99 | 11.30 | 12.74 | 99,127 | -0.10(-0.78%) |
Apr 25, 2014 | 12.44 | 13.31 | 11.29 | 12.84 | 98,661 | +0.12(+0.94%) |
Apr 24, 2014 | 12.70 | 13.49 | 12.11 | 12.72 | 19,174 | -0.26(-2.00%) |
Apr 23, 2014 | 13.70 | 13.70 | 11.85 | 12.98 | 43,923 | -0.57(-4.21%) |
Apr 22, 2014 | 13.55 | 13.70 | 12.80 | 13.55 | 46,268 | +0.23(+1.73%) |
Apr 21, 2014 | 14.01 | 14.32 | 12.91 | 13.32 | 42,716 | -0.76(-5.40%) |
Apr 17, 2014 | 13.54 | 14.08 | 14.08 | 14.08 | 48,900 | +0.43(+3.15%) |
Apr 16, 2014 | 13.78 | 13.88 | 12.83 | 13.65 | 163,755 | +0.90(+7.06%) |
Apr 15, 2014 | 14.73 | 14.89 | 11.17 | 12.75 | 100,862 | -0.75(-5.56%) |
Apr 14, 2014 | 13.28 | 14.86 | 13.28 | 13.50 | 35,384 | +0.15(+1.12%) |
Apr 11, 2014 | 13.59 | 14.00 | 13.27 | 13.35 | 5,646 | -1.07(-7.42%) |
Apr 10, 2014 | 14.34 | 14.82 | 13.41 | 14.42 | 16,844 | -0.30(-2.04%) |
Apr 09, 2014 | 14.85 | 15.15 | 13.72 | 14.72 | 37,677 | -0.12(-0.81%) |
Apr 08, 2014 | 14.01 | 14.85 | 12.75 | 14.84 | 78,127 | +0.75(+5.32%) |
Apr 07, 2014 | 16.07 | 16.49 | 13.40 | 14.09 | 59,945 | -1.99(-12.38%) |
Apr 04, 2014 | 16.40 | 16.53 | 15.80 | 16.08 | 21,414 | -0.22(-1.35%) |
Apr 03, 2014 | 16.36 | 16.36 | 15.75 | 16.30 | 9,605 | -0.05(-0.31%) |
Apr 02, 2014 | 16.00 | 17.18 | 15.50 | 16.35 | 134,600 | +0.74(+4.74%) |
Apr 01, 2014 | 15.18 | 18.39 | 15.18 | 15.61 | 120,358 | +0.61(+4.07%) |
Mar 31, 2014 | 14.60 | 15.45 | 14.60 | 15.00 | 35,780 | +0.45(+3.09%) |
Mar 28, 2014 | 14.95 | 15.90 | 13.63 | 14.55 | 183,861 | -0.21(-1.42%) |